バルニバービの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,182 | 1,191 | 1,177 | 1,182 | ±0 | ±0% | 5,100 |
| 2019/04/22 | 1,179 | 1,195 | 1,177 | 1,182 | -14 | -1.2% | 6,300 |
| 2019/04/19 | 1,186 | 1,198 | 1,186 | 1,196 | +2 | +0.2% | 4,500 |
| 2019/04/18 | 1,188 | 1,199 | 1,178 | 1,194 | ±0 | ±0% | 5,800 |
| 2019/04/17 | 1,177 | 1,194 | 1,175 | 1,194 | +15 | +1.3% | 4,900 |
| 2019/04/16 | 1,142 | 1,179 | 1,110 | 1,179 | +34 | +3% | 8,700 |
| 2019/04/15 | 1,138 | 1,151 | 1,137 | 1,145 | +10 | +0.9% | 4,800 |
| 2019/04/12 | 1,198 | 1,199 | 1,110 | 1,135 | -63 | -5.3% | 19,000 |
| 2019/04/11 | 1,194 | 1,198 | 1,180 | 1,198 | +18 | +1.5% | 19,600 |
| 2019/04/10 | 1,143 | 1,180 | 1,143 | 1,180 | +45 | +4% | 22,900 |
| 2019/04/09 | 1,124 | 1,135 | 1,117 | 1,135 | +21 | +1.9% | 7,600 |
| 2019/04/08 | 1,100 | 1,134 | 1,096 | 1,114 | +25 | +2.3% | 17,800 |
| 2019/04/05 | 1,090 | 1,099 | 1,089 | 1,089 | +1 | +0.1% | 6,100 |
| 2019/04/04 | 1,076 | 1,090 | 1,075 | 1,088 | +13 | +1.2% | 8,800 |
| 2019/04/03 | 1,072 | 1,084 | 1,067 | 1,075 | +10 | +0.9% | 4,200 |
| 2019/04/02 | 1,054 | 1,080 | 1,054 | 1,065 | +11 | +1% | 6,200 |
| 2019/04/01 | 1,050 | 1,110 | 1,035 | 1,054 | +28 | +2.7% | 19,600 |
| 2019/03/29 | 1,050 | 1,050 | 1,026 | 1,026 | -7 | -0.7% | 5,600 |
| 2019/03/28 | 1,037 | 1,037 | 1,010 | 1,033 | -4 | -0.4% | 7,800 |
| 2019/03/27 | 1,023 | 1,038 | 1,023 | 1,037 | +14 | +1.4% | 5,000 |
| 2019/03/26 | 1,014 | 1,024 | 1,011 | 1,023 | +10 | +1% | 4,600 |
| 2019/03/25 | 1,010 | 1,015 | 1,005 | 1,013 | -6 | -0.6% | 4,400 |
| 2019/03/22 | 1,020 | 1,020 | 1,007 | 1,019 | +8 | +0.8% | 6,700 |
| 2019/03/20 | 1,019 | 1,019 | 1,011 | 1,011 | ±0 | ±0% | 3,900 |
| 2019/03/19 | 1,009 | 1,011 | 1,004 | 1,011 | +6 | +0.6% | 2,000 |
| 2019/03/18 | 1,022 | 1,023 | 1,004 | 1,005 | ±0 | ±0% | 4,900 |
| 2019/03/15 | 1,004 | 1,012 | 1,000 | 1,005 | +1 | +0.1% | 6,700 |
| 2019/03/14 | 1,008 | 1,012 | 1,001 | 1,004 | -10 | -1% | 4,400 |
| 2019/03/13 | 1,005 | 1,018 | 1,005 | 1,014 | +11 | +1.1% | 6,700 |
| 2019/03/12 | 1,003 | 1,015 | 1,002 | 1,003 | +3 | +0.3% | 5,600 |
| 2019/03/11 | 1,010 | 1,010 | 1,000 | 1,000 | -11 | -1.1% | 9,800 |
| 2019/03/08 | 1,020 | 1,025 | 1,007 | 1,011 | -6 | -0.6% | 11,700 |
| 2019/03/07 | 1,020 | 1,020 | 1,007 | 1,017 | -2 | -0.2% | 3,300 |
| 2019/03/06 | 1,009 | 1,021 | 1,007 | 1,019 | -1 | -0.1% | 3,200 |
| 2019/03/05 | 1,019 | 1,020 | 1,011 | 1,020 | +5 | +0.5% | 5,300 |
| 2019/03/04 | 1,011 | 1,022 | 1,009 | 1,015 | +7 | +0.7% | 4,300 |
| 2019/03/01 | 1,006 | 1,015 | 1,005 | 1,008 | ±0 | ±0% | 3,700 |
| 2019/02/28 | 1,042 | 1,042 | 1,005 | 1,008 | -2 | -0.2% | 5,800 |
| 2019/02/27 | 1,011 | 1,024 | 1,005 | 1,010 | -10 | -1% | 4,900 |
| 2019/02/26 | 1,067 | 1,075 | 1,018 | 1,020 | +10 | +1% | 12,600 |
| 2019/02/25 | 1,012 | 1,012 | 1,001 | 1,010 | -4 | -0.4% | 2,200 |
| 2019/02/22 | 999 | 1,014 | 999 | 1,014 | +17 | +1.7% | 3,900 |
| 2019/02/21 | 1,004 | 1,004 | 996 | 997 | -1 | -0.1% | 7,800 |
| 2019/02/20 | 1,001 | 1,010 | 998 | 998 | -2 | -0.2% | 6,800 |
| 2019/02/19 | 1,005 | 1,013 | 1,000 | 1,000 | -5 | -0.5% | 5,100 |
| 2019/02/18 | 1,012 | 1,013 | 1,005 | 1,005 | -7 | -0.7% | 4,100 |
| 2019/02/15 | 1,013 | 1,020 | 1,010 | 1,012 | -5 | -0.5% | 3,000 |
| 2019/02/14 | 1,012 | 1,039 | 1,012 | 1,017 | -8 | -0.8% | 4,800 |
| 2019/02/13 | 1,012 | 1,030 | 1,012 | 1,025 | +13 | +1.3% | 1,200 |
| 2019/02/12 | 1,042 | 1,042 | 1,012 | 1,012 | -21 | -2% | 6,500 |
1501～
1550
件表示中 / 2355件
類似銘柄と比較する
現在ご覧いただいている「バルニバーヒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| バルニバーヒ | 120,300円 | +8.5% | +36.7% | 0.62% | 21.25倍 | 2.29倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ナルミヤ | 130,800円 | +12.4% | +42.1% | 4.43% | 7.79倍 | 1.83倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ペッパー | 22,100円 | +2.3% | +24.3% | 0.00% | 245.55倍 | 4.22倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 89,400円 | +4.7% | +1.0% | 1.12% | 25.63倍 | 1.30倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ヤマザワ | 114,500円 | +0.4% | - | 2.36% | 176.43倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
